Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2022 | 3.575 | 3.590 | 3.546 | 3.558 | 0 | -0.04(-1.03%) |
Jul 30, 2022 | 3.494 | 3.595 | 3.461 | 3.595 | 0 | +0.00(+0.00%) |
Jul 29, 2022 | 3.494 | 3.595 | 3.461 | 3.595 | 0 | +0.10(+2.94%) |
Jul 28, 2022 | 3.494 | 3.498 | 3.489 | 3.492 | 0 | +0.01(+0.36%) |
Jul 27, 2022 | 3.470 | 3.484 | 3.470 | 3.479 | 0 | +0.08(+2.32%) |
Jul 26, 2022 | 3.393 | 3.402 | 3.390 | 3.401 | 0 | +0.05(+1.39%) |
Jul 25, 2022 | 3.368 | 3.368 | 3.353 | 3.354 | 0 | +0.03(+0.87%) |
Jul 24, 2022 | 3.323 | 3.334 | 3.323 | 3.325 | 0 | +0.00(+0.08%) |
Jul 23, 2022 | 3.305 | 3.399 | 3.296 | 3.322 | 0 | +0.00(+0.00%) |
Jul 22, 2022 | 3.305 | 3.399 | 3.296 | 3.322 | 0 | +0.01(+0.45%) |
Jul 21, 2022 | 3.305 | 3.316 | 3.304 | 3.308 | 0 | -0.01(-0.20%) |
Jul 20, 2022 | 3.313 | 3.317 | 3.308 | 3.314 | 0 | +0.00(+0.15%) |
Jul 19, 2022 | 3.295 | 3.312 | 3.292 | 3.309 | 0 | -0.00(-0.09%) |
Jul 18, 2022 | 3.316 | 3.318 | 3.308 | 3.312 | 0 | +0.05(+1.66%) |
Jul 17, 2022 | 3.247 | 3.263 | 3.246 | 3.258 | 0 | +0.01(+0.40%) |
Jul 16, 2022 | 3.228 | 3.277 | 3.131 | 3.245 | 0 | +0.00(+0.00%) |
Jul 15, 2022 | 3.228 | 3.277 | 3.131 | 3.245 | 0 | +0.02(+0.51%) |
Jul 14, 2022 | 3.228 | 3.240 | 3.228 | 3.228 | 0 | -0.08(-2.36%) |
Jul 13, 2022 | 3.311 | 3.316 | 3.304 | 3.307 | 0 | +0.05(+1.58%) |
Jul 12, 2022 | 3.261 | 3.261 | 3.252 | 3.255 | 0 | -0.17(-4.88%) |
Jul 11, 2022 | 3.425 | 3.428 | 3.415 | 3.422 | 0 | -0.06(-1.72%) |
Jul 10, 2022 | 3.505 | 3.521 | 3.408 | 3.482 | 0 | -0.04(-1.08%) |
Jul 09, 2022 | 3.543 | 3.571 | 3.444 | 3.520 | 0 | +0.00(+0.00%) |
Jul 08, 2022 | 3.543 | 3.571 | 3.444 | 3.520 | 0 | -0.02(-0.61%) |
Jul 07, 2022 | 3.543 | 3.547 | 3.540 | 3.542 | 0 | +0.10(+2.98%) |
Jul 06, 2022 | 3.441 | 3.447 | 3.433 | 3.439 | 0 | +0.00(+0.00%) |
Jul 05, 2022 | 3.426 | 3.444 | 3.426 | 3.439 | 0 | -0.15(-4.23%) |
Jul 04, 2022 | 3.615 | 3.623 | 3.545 | 3.591 | 0 | -0.03(-0.77%) |
Jul 03, 2022 | 3.615 | 3.623 | 3.615 | 3.619 | 0 | +0.01(+0.17%) |
Jul 02, 2022 | 3.678 | 3.703 | 3.554 | 3.613 | 0 | +0.00(+0.00%) |
Jul 01, 2022 | 3.678 | 3.703 | 3.554 | 3.613 | 0 | -0.07(-1.95%) |
Jun 30, 2022 | 3.685 | 3.685 | 3.685 | 3.685 | 0 | -0.09(-2.49%) |
Jun 29, 2022 | 3.779 | 0 | +0.02(+0.61%) | |||
Jun 28, 2022 | 3.755 | 3.757 | 3.753 | 3.756 | 0 | +0.01(+0.16%) |
Jun 27, 2022 | 3.753 | 3.756 | 3.747 | 3.750 | 0 | -0.01(-0.37%) |
Jun 26, 2022 | 3.740 | 3.780 | 3.740 | 3.764 | 0 | +0.02(+0.67%) |
Jun 25, 2022 | 3.741 | 3.798 | 3.640 | 3.739 | 0 | +0.00(+0.00%) |
Jun 24, 2022 | 3.741 | 3.798 | 3.640 | 3.739 | 0 | -0.01(-0.39%) |
Jun 23, 2022 | 3.741 | 3.755 | 3.736 | 3.753 | 0 | -0.17(-4.30%) |
Jun 22, 2022 | 3.933 | 3.946 | 3.921 | 3.922 | 0 | -0.10(-2.36%) |
Jun 21, 2022 | 4.024 | 4.028 | 4.016 | 4.017 | 0 | +0.01(+0.16%) |
Jun 20, 2022 | 3.998 | 4.040 | 3.946 | 4.011 | 0 | -0.02(-0.47%) |
Jun 19, 2022 | 3.998 | 4.037 | 3.994 | 4.029 | 0 | +0.02(+0.45%) |
Jun 18, 2022 | 4.103 | 4.116 | 3.990 | 4.011 | 0 | +0.00(+0.00%) |
Jun 17, 2022 | 4.103 | 4.116 | 3.990 | 4.011 | 0 | -0.09(-2.17%) |
Jun 16, 2022 | 4.103 | 4.108 | 4.095 | 4.101 | 0 | -0.07(-1.75%) |
Jun 15, 2022 | 4.173 | 4.185 | 4.170 | 4.173 | 0 | +0.04(+0.94%) |
Jun 14, 2022 | 4.144 | 4.144 | 4.133 | 4.135 | 0 | -0.07(-1.62%) |
Jun 13, 2022 | 4.200 | 4.206 | 4.197 | 4.202 | 0 | -0.03(-0.76%) |
Jun 12, 2022 | 4.277 | 4.278 | 4.222 | 4.234 | 0 | -0.04(-1.03%) |
Jun 11, 2022 | 4.368 | 4.383 | 4.274 | 4.279 | 0 | +0.00(+0.00%) |
Jun 10, 2022 | 4.368 | 4.383 | 4.274 | 4.279 | 0 | -0.08(-1.95%) |
Jun 09, 2022 | 4.368 | 4.369 | 4.353 | 4.364 | 0 | -0.09(-1.94%) |
Jun 08, 2022 | 4.445 | 4.451 | 4.440 | 4.450 | 0 | +0.00(+0.03%) |
Jun 07, 2022 | 4.444 | 4.452 | 4.443 | 4.449 | 0 | +0.02(+0.42%) |
Jun 06, 2022 | 4.433 | 4.433 | 4.426 | 4.430 | 0 | -0.03(-0.66%) |
Jun 05, 2022 | 4.467 | 4.472 | 4.452 | 4.460 | 0 | -0.02(-0.46%) |
Jun 04, 2022 | 4.555 | 4.577 | 4.458 | 4.480 | 0 | +0.00(+0.00%) |
Jun 03, 2022 | 4.555 | 4.577 | 4.458 | 4.480 | 0 | -0.08(-1.77%) |
Jun 02, 2022 | 4.555 | 4.564 | 4.555 | 4.561 | 0 | +0.24(+5.49%) |
Jun 01, 2022 | 4.328 | 4.330 | 4.321 | 4.323 | 0 | +0.04(+0.83%) |
May 31, 2022 | 4.285 | 4.293 | 4.279 | 4.287 | 0 | -0.05(-1.10%) |
May 30, 2022 | 4.320 | 4.360 | 4.309 | 4.335 | 0 | +0.02(+0.41%) |
May 29, 2022 | 4.320 | 4.325 | 4.317 | 4.317 | 0 | -0.00(-0.12%) |
May 28, 2022 | 4.273 | 4.327 | 4.255 | 4.322 | 0 | +0.00(+0.00%) |
May 27, 2022 | 4.273 | 4.327 | 4.255 | 4.322 | 0 | +0.05(+1.28%) |
May 26, 2022 | 4.273 | 4.274 | 4.267 | 4.268 | 0 | -0.01(-0.14%) |
May 25, 2022 | 4.269 | 4.277 | 4.269 | 4.274 | 0 | -0.04(-1.03%) |
May 24, 2022 | 4.314 | 4.322 | 4.311 | 4.319 | 0 | -0.01(-0.13%) |
May 23, 2022 | 4.341 | 4.341 | 4.324 | 4.324 | 0 | +0.01(+0.24%) |
May 22, 2022 | 4.295 | 4.320 | 4.295 | 4.314 | 0 | +0.01(+0.28%) |
May 21, 2022 | 4.277 | 4.327 | 4.250 | 4.301 | 0 | +0.00(+0.00%) |
May 20, 2022 | 4.277 | 4.327 | 4.250 | 4.301 | 0 | +0.03(+0.64%) |
May 19, 2022 | 4.277 | 4.280 | 4.271 | 4.274 | 0 | +0.12(+2.93%) |
May 18, 2022 | 4.155 | 4.159 | 4.150 | 4.152 | 0 | -0.08(-1.95%) |
May 17, 2022 | 4.229 | 4.241 | 4.229 | 4.235 | 0 | +0.03(+0.62%) |
May 16, 2022 | 4.203 | 4.211 | 4.203 | 4.209 | 0 | +0.03(+0.74%) |
May 15, 2022 | 4.179 | 4.206 | 4.173 | 4.178 | 0 | +0.01(+0.32%) |
May 14, 2022 | 4.086 | 4.185 | 4.055 | 4.165 | 0 | +0.00(+0.00%) |
May 13, 2022 | 4.086 | 4.185 | 4.055 | 4.165 | 0 | +0.07(+1.60%) |
May 12, 2022 | 4.086 | 4.099 | 4.085 | 4.099 | 0 | -0.11(-2.64%) |
May 11, 2022 | 4.212 | 4.215 | 4.205 | 4.210 | 0 | +0.04(+1.03%) |
May 10, 2022 | 4.155 | 4.169 | 4.155 | 4.167 | 0 | -0.03(-0.67%) |
May 09, 2022 | 4.196 | 4.207 | 4.178 | 4.195 | 0 | -0.03(-0.82%) |
May 08, 2022 | 4.238 | 4.245 | 4.226 | 4.229 | 0 | -0.02(-0.45%) |
May 07, 2022 | 4.290 | 4.319 | 4.231 | 4.248 | 0 | +0.00(+0.00%) |
May 06, 2022 | 4.290 | 4.319 | 4.231 | 4.248 | 0 | -0.04(-0.98%) |
May 05, 2022 | 4.290 | 4.298 | 4.285 | 4.290 | 0 | -0.08(-1.86%) |
May 04, 2022 | 4.367 | 4.377 | 4.361 | 4.372 | 0 | +0.08(+1.91%) |
May 03, 2022 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.03(+0.81%) |
May 02, 2022 | 4.255 | 0 | -0.13(-2.96%) |